揚博(2493)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　38.45
0
0%		38.90
0.45
1.17%		38.65
-0.25
-0.64%		38.35
-0.3
-0.78%		38.25
-0.1
-0.26%		 　38.20
-0.05
-0.13%		38.00
-0.2
-0.52%		38.05
0.05
0.13%		38.05
0
0%		37.85
-0.2
-0.53%		 　37.85
0
0%		37.95
0.1
0.26%		37.95
0
0%		37.95
0
0%		37.80
-0.15
-0.4%		 　37.95
0.15
0.4%		38.00
0.05
0.13%		38.15
0.15
0.39%		 38.22
2 月　　　　　　38.65
0.5
1.31%		38.70
0.05
0.13%		39.05
0.35
0.9%		39.15
0.1
0.26%		39.85
0.7
1.79%		 　39.95
0.1
0.25%		39.90
-0.05
-0.13%		40.05
0.15
0.38%		40.05
0
0%		39.80
-0.25
-0.62%		 　39.95
0.15
0.38%		39.95
0
0%		40.70
0.75
1.88%		40.00
-0.7
-1.72%		40.20
0.2
0.5%		 39.86
3 月40.15
-0.05
-0.12%		40.25
0.1
0.25%		40.30
0.05
0.12%		 　　39.95
-0.35
-0.87%		39.90
-0.05
-0.13%		39.85
-0.05
-0.13%		39.95
0.1
0.25%		39.95
0
0%		 　39.85
-0.1
-0.25%		39.85
0
0%		39.80
-0.05
-0.13%		40.05
0.25
0.63%		40.05
0
0%		 　40.20
0.15
0.37%		40.25
0.05
0.12%		40.50
0.25
0.62%		40.30
-0.2
-0.49%		41.00
0.7
1.74%		 　40.90
-0.1
-0.24%		41.00
0.1
0.24%		41.45
0.45
1.1%		42.00
0.55
1.33%		40.32
4 月42.35
0.35
0.83%		 　　　42.40
0.05
0.12%		41.65
-0.75
-1.77%		42.40
0.75
1.8%		 　42.15
-0.25
-0.59%		42.10
-0.05
-0.12%		42.40
0.3
0.71%		42.15
-0.25
-0.59%		42.00
-0.15
-0.36%		 　41.60
-0.4
-0.95%		41.90
0.3
0.72%		42.15
0.25
0.6%		42.10
-0.05
-0.12%		42.15
0.05
0.12%		 　41.15
-1
-2.37%		40.85
-0.3
-0.73%		40.25
-0.6
-1.47%		40.35
0.1
0.25%		40.75
0.4
0.99%		 41.67
5 月　　40.75
0
0%		40.70
-0.05
-0.12%		40.80
0.1
0.25%		41.25
0.45
1.1%		 　40.40
-0.85
-2.06%		40.20
-0.2
-0.5%		40.25
0.05
0.12%		40.00
-0.25
-0.62%		40.25
0.25
0.63%		 　41.25
1
2.48%		41.45
0.2
0.48%		41.25
-0.2
-0.48%		40.95
-0.3
-0.73%		41.15
0.2
0.49%		 　41.20
0.05
0.12%		41.15
-0.05
-0.12%		41.35
0.2
0.49%		41.55
0.2
0.48%		41.60
0.05
0.12%		 　41.60
0
0%		41.70
0.1
0.24%		41.01
6 月41.75
0.05
0.12%		41.95
0.2
0.48%		 　　41.95
0
0%		42.00
0.05
0.12%		42.10
0.1
0.24%		42.75
0.65
1.54%		42.65
-0.1
-0.23%		 　42.55
-0.1
-0.23%		42.05
-0.5
-1.18%		42.75
0.7
1.66%		42.60
-0.15
-0.35%		42.15
-0.45
-1.06%		 　40.70
-1.45
-3.44%		41.70
1
2.46%		41.10
-0.6
-1.44%		41.35
0.25
0.61%		42.15
0.8
1.93%		 　42.10
-0.05
-0.12%		42.00
-0.1
-0.24%		41.95
-0.05
-0.12%		41.15
-0.8
-1.91%		 41.87
7 月39.85
-1.3
-3.16%		 　39.75
-0.1
-0.25%		40.65
0.9
2.26%		40.45
-0.2
-0.49%		40.30
-0.15
-0.37%		44.30
4
9.93%		 　43.50
-0.8
-1.81%		39.95
-3.55
-8.16%		40.50
0.55
1.38%		40.45
-0.05
-0.12%		40.30
-0.15
-0.37%		 　40.40
0.1
0.25%		42.20
1.8
4.46%		42.00
-0.2
-0.47%		42.20
0.2
0.48%		43.20
1
2.37%		 　43.40
0.2
0.46%		43.10
-0.3
-0.69%		43.50
0.4
0.93%		43.15
-0.35
-0.8%		42.90
-0.25
-0.58%		 41.84
8 月43.25
0.35
0.82%		42.95
-0.3
-0.69%		42.75
-0.2
-0.47%		42.80
0.05
0.12%		43.05
0.25
0.58%		 　42.95
-0.1
-0.23%		43.05
0.1
0.23%		42.15
-0.9
-2.09%		42.10
-0.05
-0.12%		42.35
0.25
0.59%		 　42.65
0.3
0.71%		42.75
0.1
0.23%		42.60
-0.15
-0.35%		42.35
-0.25
-0.59%		42.15
-0.2
-0.47%		 　42.05
-0.1
-0.24%		41.95
-0.1
-0.24%		41.95
0
0%		42.15
0.2
0.48%		42.30
0.15
0.36%		 　41.85
-0.45
-1.06%		42.30
0.45
1.08%		42.15
-0.15
-0.35%		42.45
9 月41.75
-0.4
-0.95%		41.80
0.05
0.12%		 　41.80
0
0%		41.45
-0.35
-0.84%		41.05
-0.4
-0.97%		41.25
0.2
0.49%		 　　41.65
0.4
0.97%		41.85
0.2
0.48%		41.75
-0.1
-0.24%		42.00
0.25
0.6%		41.90
-0.1
-0.24%		 　41.30
-0.6
-1.43%		41.35
0.05
0.12%		41.05
-0.3
-0.73%		41.20
0.15
0.37%		40.90
-0.3
-0.73%		 　40.10
-0.8
-1.96%		40.70
0.6
1.5%		40.15
-0.55
-1.35%		40.10
-0.05
-0.12%		40.20
0.1
0.25%		 41.16
10 月　　40.10
-0.1
-0.25%		40.45
0.35
0.87%		40.80
0.35
0.87%		41.00
0.2
0.49%		40.95
-0.05
-0.12%		 　　39.95
-1
-2.44%		40.25
0.3
0.75%		39.90
-0.35
-0.87%		40.15
0.25
0.63%		 　40.00
-0.15
-0.37%		40.25
0.25
0.63%		40.25
0
0%		39.80
-0.45
-1.12%		40.00
0.2
0.5%		 　40.10
0.1
0.25%		40.05
-0.05
-0.12%		40.15
0.1
0.25%		40.30
0.15
0.37%		40.35
0.05
0.12%		 40.55
0.2
0.5%		40.26
11 月41.00
0.45
1.11%		41.30
0.3
0.73%		41.50
0.2
0.48%		41.80
0.3
0.72%		 　41.55
-0.25
-0.6%		41.60
0.05
0.12%		41.90
0.3
0.72%		42.10
0.2
0.48%		42.25
0.15
0.36%		 　42.25
0
0%		42.20
-0.05
-0.12%		42.10
-0.1
-0.24%		42.10
0
0%		41.95
-0.15
-0.36%		 　42.05
0.1
0.24%		42.05
0
0%		42.05
0
0%		42.25
0.2
0.48%		42.25
0
0%		 　42.30
0.05
0.12%		42.30
0
0%		42.40
0.1
0.24%		 42
12 月42.55
0.15
0.35%		42.55
0
0%		 　42.95
0.4
0.94%		42.90
-0.05
-0.12%		42.90
0
0%		43.10
0.2
0.47%		43.55
0.45
1.04%		 　43.40
-0.15
-0.34%		26.10
-17.3
-39.86%		43.60
17.5
67.05%		43.65
0.05
0.11%		43.40
-0.25
-0.57%		 37.95
-5.45
-12.56%		43.35
5.4
14.23%		43.15
-0.2
-0.46%		43.15
0
0%		43.15
0
0%		43.15
0
0%		 　43.25
0.1
0.23%		43.30
0.05
0.12%		43.20
-0.1
-0.23%		43.40
0.2
0.46%		43.25
-0.15
-0.35%		　42.17

說明:最高漲幅:67.05%最低跌幅:-39.86% 最高價:44.30最低價:26.10平均價:41.09,灰色底表示週末,漲145天(65.85)元,跌131天(-70.25)元,平盤34天
67%=1,14%=1,10%=1,4%=1,2%=13,1%=50,0%=112,-0%=1,-1%=1,-2%=2,-3%=4,-4%=14,-5%=40,-6%=69,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2022-01-03 2493 216056 188 8329120 38.60 38.70 38.40 38.45 0.10 0% 38.40 12 38.45 1 14.45
2022-01-04 2493 265976 233 10294644 38.50 38.90 38.35 38.90 0.45 1.17% 38.85 3 38.90 17 14.62
2022-01-05 2493 157003 157 6082515 38.90 38.90 38.60 38.65 0.25 -0.64% 38.65 6 38.70 2 14.53
2022-01-06 2493 220751 150 8469122 38.65 38.65 38.30 38.35 0.30 -0.78% 38.30 21 38.35 4 14.42
2022-01-07 2493 152371 130 5814752 38.35 38.35 38.00 38.25 0.10 -0.26% 38.25 7 38.30 4 14.38
2022-01-10 2493 134807 120 5146159 38.30 38.30 38.10 38.20 0.05 -0.13% 38.15 8 38.20 1 14.36
2022-01-11 2493 163661 291 6228142 38.20 38.20 38.00 38.00 0.20 -0.52% 38.00 28 38.05 7 14.29
2022-01-12 2493 141343 137 5366439 38.10 38.10 37.90 38.05 0.05 0.13% 38.00 1 38.05 16 14.30
2022-01-13 2493 82449 86 3142588 38.35 38.35 38.00 38.05 0.00 0% 38.10 1 38.15 4 14.30
2022-01-14 2493 219023 228 8271760 38.00 38.00 37.70 37.85 0.20 -0.53% 37.85 5 37.90 4 14.23
2022-01-17 2493 125531 118 4752277 37.85 37.95 37.80 37.85 0.00 0% 37.80 37 37.85 8 14.23
2022-01-18 2493 82748 80 3141517 37.85 38.05 37.85 37.95 0.10 0.26% 37.90 21 38.00 5 14.27
2022-01-19 2493 57206 67 2171495 38.20 38.20 37.85 37.95 0.00 0% 37.90 11 37.95 1 14.27
2022-01-20 2493 184014 106 7002546 38.25 38.25 37.95 37.95 0.00 0% 37.90 15 38.05 8 14.27
2022-01-21 2493 166106 131 6274660 37.80 37.85 37.70 37.80 0.15 -0.4% 37.75 10 37.85 6 14.21
2022-01-24 2493 286761 189 10820282 37.80 37.95 37.55 37.95 0.15 0.4% 37.90 2 37.95 1 14.27
2022-01-25 2493 167284 169 6346841 37.85 38.10 37.80 38.00 0.05 0.13% 37.95 2 38.00 5 14.29
2022-01-26 2493 300763 254 11481854 37.80 38.45 37.80 38.15 0.15 0.39% 38.15 8 38.20 6 14.34
2022-02-07 2493 306637 280 11756328 38.15 38.65 38.00 38.65 0.50 1.31% 38.65 1 38.70 3 14.53
2022-02-08 2493 256508 220 9920762 38.80 38.80 38.60 38.70 0.05 0.13% 38.70 19 38.75 29 14.55
2022-02-09 2493 315276 360 12279156 38.75 39.10 38.70 39.05 0.35 0.9% 39.00 8 39.10 26 14.68
2022-02-10 2493 306339 278 11984491 39.10 39.20 39.05 39.15 0.10 0.26% 39.15 7 39.20 4 14.72
2022-02-11 2493 783083 843 31049188 39.15 39.95 39.15 39.85 0.70 1.79% 39.85 5 39.90 13 14.98
2022-02-14 2493 478431 629 19067365 40.00 40.00 39.50 39.95 0.10 0.25% 39.95 16 40.00 61 15.02
2022-02-15 2493 372877 471 14889447 39.75 40.00 39.75 39.90 0.05 -0.13% 39.90 12 39.95 9 15.00
2022-02-16 2493 274910 273 11016867 40.00 40.20 40.00 40.05 0.15 0.38% 40.00 9 40.05 1 15.06
2022-02-17 2493 318700 237 12770876 40.00 40.20 40.00 40.05 0.00 0% 40.05 5 40.10 11 15.06
2022-02-18 2493 542500 679 21594204 40.00 40.10 39.60 39.80 0.25 -0.62% 39.75 3 39.80 6 14.96
2022-02-21 2493 310711 681 12366060 39.50 40.00 39.50 39.95 0.15 0.38% 39.85 7 39.95 3 15.02
2022-02-22 2493 330290 690 13172287 39.95 40.00 39.80 39.95 0.00 0% 39.90 6 39.95 10 15.02
2022-02-23 2493 520790 552 21048727 40.00 40.80 40.00 40.70 0.75 1.88% 40.65 5 40.70 18 15.30
2022-02-24 2493 343976 318 13825686 40.50 40.50 40.00 40.00 0.70 -1.72% 40.00 35 40.05 4 15.04
2022-02-25 2493 5271840 190 220895069 40.00 40.40 39.95 40.20 0.20 0.5% 40.20 1 40.25 8 15.11
2022-03-01 2493 467913 582 18973660 40.50 41.00 39.95 40.15 0.05 -0.12% 40.15 3 40.20 1 15.09
2022-03-02 2493 286000 196 11472750 40.15 40.45 39.85 40.25 0.10 0.25% 40.25 1 40.30 9 15.13
2022-03-03 2493 134000 89 5402300 40.40 40.40 40.20 40.30 0.05 0.12% 40.30 16 40.35 1 15.15
2022-03-07 2493 438038 335 17470752 39.95 40.15 39.60 39.95 0.20 -0.87% 39.95 9 40.00 12 15.02
2022-03-08 2493 431023 289 17177517 39.70 40.00 39.70 39.90 0.05 -0.13% 39.85 11 39.90 4 15.00
2022-03-09 2493 225986 169 9017895 39.80 40.00 39.80 39.85 0.05 -0.13% 39.85 20 39.95 1 14.98
2022-03-10 2493 189651 173 7577203 40.00 40.00 39.85 39.95 0.10 0.25% 39.95 10 40.00 7 15.02
2022-03-11 2493 100000 71 3990950 39.90 40.05 39.85 39.95 0.00 0% 39.95 7 40.00 13 15.02
2022-03-14 2493 161000 95 6423900 39.95 40.00 39.80 39.85 0.10 -0.25% 39.85 1 39.90 32 14.98
2022-03-15 2493 299000 156 11901600 39.85 39.90 39.75 39.85 0.00 0% 39.80 24 39.85 11 14.98
2022-03-16 2493 147000 110 5858600 39.85 40.00 39.80 39.80 0.05 -0.13% 39.80 31 39.85 1 14.96
2022-03-17 2493 184000 118 7364250 39.80 40.10 39.80 40.05 0.25 0.63% 40.00 9 40.05 9 15.06
2022-03-18 2493 77000 52 3080550 40.10 40.10 39.95 40.05 0.00 0% 40.00 7 40.05 33 15.06
2022-03-21 2493 135000 100 5430750 40.10 40.30 40.10 40.20 0.15 0.37% 40.20 15 40.25 17 15.11
2022-03-22 2493 187000 114 7512750 40.20 40.25 40.10 40.25 0.05 0.12% 40.20 20 40.25 15 15.13
2022-03-23 2493 194000 121 7822900 40.15 40.50 40.15 40.50 0.25 0.62% 40.45 2 40.50 21 15.23
2022-03-24 2493 126000 92 5084750 40.40 40.45 40.30 40.30 0.20 -0.49% 40.30 36 40.35 4 15.15
2022-03-25 2493 454000 268 18581850 40.55 41.10 40.55 41.00 0.70 1.74% 41.00 3 41.05 14 15.41
2022-03-28 2493 166000 135 6792700 41.20 41.20 40.75 40.90 0.10 -0.24% 40.90 5 41.00 27 15.38
2022-03-29 2493 142000 87 5819900 41.00 41.05 40.90 41.00 0.10 0.24% 41.00 1 41.05 7 15.41
2022-03-30 2493 213000 164 8798100 41.00 41.45 41.00 41.45 0.45 1.1% 41.40 2 41.45 31 13.82
2022-03-31 2493 806000 513 33907300 41.65 42.45 41.65 42.00 0.55 1.33% 41.95 1 42.00 3 14.00
2022-04-01 2493 435000 270 18380450 42.00 42.45 41.90 42.35 0.35 0.83% 42.30 3 42.35 1 14.12
2022-04-06 2493 267000 178 11314500 42.50 42.50 42.20 42.40 0.05 0.12% 42.40 6 42.45 1 14.13
2022-04-07 2493 406186 627 16967889 42.40 42.40 41.40 41.65 0.75 -1.77% 41.60 2 41.65 1 13.88
2022-04-08 2493 315000 199 13294450 42.00 42.60 41.65 42.40 0.75 1.8% 42.40 12 42.45 10 14.13
2022-04-11 2493 244000 178 10234150 42.60 42.60 41.65 42.15 0.25 -0.59% 42.10 4 42.15 4 14.05
2022-04-12 2493 185000 136 7770300 42.40 42.40 41.85 42.10 0.05 -0.12% 42.05 3 42.10 17 14.03
2022-04-13 2493 241000 146 10161950 42.20 42.40 42.00 42.40 0.30 0.71% 42.35 3 42.40 3 14.13
2022-04-14 2493 133000 113 5587450 42.40 42.40 41.85 42.15 0.25 -0.59% 42.05 1 42.15 4 14.05
2022-04-15 2493 140000 93 5879500 42.40 42.40 41.85 42.00 0.15 -0.36% 41.95 11 42.00 2 14.00
2022-04-18 2493 159000 98 6620400 42.00 42.00 41.50 41.60 0.40 -0.95% 41.55 11 41.60 3 13.87
2022-04-19 2493 162686 157 6800490 41.60 42.00 41.60 41.90 0.30 0.72% 41.90 2 41.95 3 13.97
2022-04-20 2493 149000 135 6281900 41.90 42.30 41.90 42.15 0.25 0.6% 42.05 4 42.20 1 14.05
2022-04-21 2493 119681 110 5055472 42.30 42.35 42.10 42.10 0.05 -0.12% 42.10 5 42.15 1 14.03
2022-04-22 2493 77000 66 3238350 42.10 42.25 41.95 42.15 0.05 0.12% 42.10 3 42.20 3 14.05
2022-04-25 2493 205000 147 8430350 41.00 41.50 40.70 41.15 1.00 -2.37% 41.15 5 41.25 2 13.72
2022-04-26 2493 112000 85 4595650 41.25 41.30 40.85 40.85 0.30 -0.73% 40.85 14 40.90 1 13.62
2022-04-27 2493 261793 215 10485692 40.10 40.45 39.90 40.25 0.60 -1.47% 40.25 4 40.30 9 13.42
2022-04-28 2493 86000 73 3467350 40.30 40.65 40.25 40.35 0.10 0.25% 40.35 12 40.45 2 13.45
2022-04-29 2493 62000 48 2522750 40.40 41.15 40.40 40.75 0.40 0.99% 40.70 6 40.75 1 13.58
2022-05-03 2493 78000 67 3164950 40.75 40.80 40.25 40.75 0.00 0% 40.60 13 40.75 8 13.58
2022-05-04 2493 84000 73 3422750 41.45 41.45 40.65 40.70 0.05 -0.12% 40.65 7 40.80 51 13.57
2022-05-05 2493 82000 67 3342350 40.70 40.90 40.70 40.80 0.10 0.25% 40.75 1 40.80 2 13.60
2022-05-06 2493 273000 212 11273650 40.95 41.60 40.95 41.25 0.45 1.1% 41.25 3 41.35 1 13.75
2022-05-09 2493 208989 198 8493771 40.85 40.95 40.40 40.40 0.85 -2.06% 40.40 6 40.50 3 13.47
2022-05-10 2493 176000 139 7029400 40.05 40.30 39.35 40.20 0.20 -0.5% 40.20 7 40.30 1 13.40
2022-05-11 2493 133000 94 5327700 39.55 40.75 39.55 40.25 0.05 0.12% 40.15 10 40.25 1 11.43
2022-05-12 2493 178000 130 7128300 40.15 40.35 39.95 40.00 0.25 -0.62% 40.00 8 40.05 2 11.36
2022-05-13 2493 70000 59 2814650 40.30 40.35 40.05 40.25 0.25 0.63% 40.25 9 40.30 14 11.43
2022-05-16 2493 197000 146 8094350 40.95 41.40 40.60 41.25 1.00 2.48% 41.20 2 41.25 7 11.72
2022-05-17 2493 107000 94 4426400 41.25 41.50 41.15 41.45 0.20 0.48% 41.45 3 41.50 6 11.78
2022-05-18 2493 96000 83 3973050 41.55 41.60 41.20 41.25 0.20 -0.48% 41.25 3 41.30 4 11.72
2022-05-19 2493 75000 57 3061350 41.00 41.00 40.50 40.95 0.30 -0.73% 40.95 1 41.00 4 11.63
2022-05-20 2493 56000 47 2293450 41.60 41.60 40.65 41.15 0.20 0.49% 41.15 8 41.20 5 11.69
2022-05-23 2493 68000 54 2794900 41.20 41.35 40.75 41.20 0.05 0.12% 41.15 5 41.20 4 11.70
2022-05-24 2493 69346 69 2854686 41.15 41.40 41.00 41.15 0.05 -0.12% 41.15 5 41.25 1 11.69
2022-05-25 2493 95000 69 3921050 41.25 41.50 41.10 41.35 0.20 0.49% 41.35 1 41.45 9 11.75
2022-05-26 2493 97000 60 4039600 41.80 41.80 41.50 41.55 0.20 0.48% 41.50 4 41.60 6 11.80
2022-05-27 2493 46000 43 1916250 41.80 41.85 41.50 41.60 0.05 0.12% 41.60 4 41.65 9 11.82
2022-05-30 2493 57000 51 2374150 41.80 41.80 41.55 41.60 0.00 0% 41.60 10 41.70 1 11.82
2022-05-31 2493 103000 77 4274600 41.60 41.70 41.15 41.70 0.10 0.24% 41.60 2 41.70 3 11.85
2022-06-01 2493 100000 79 4174150 41.70 41.90 41.65 41.75 0.05 0.12% 41.70 6 41.85 8 11.86
2022-06-02 2493 92000 69 3839250 41.25 41.95 41.20 41.95 0.20 0.48% 41.75 2 41.95 3 11.92
2022-06-06 2493 95000 76 3991600 41.95 42.15 41.90 41.95 0.00 0% 41.95 1 42.00 14 11.92
2022-06-07 2493 95000 65 3980650 41.80 42.20 41.70 42.00 0.05 0.12% 41.95 4 42.00 3 11.93
2022-06-08 2493 87000 66 3654600 42.00 42.10 41.90 42.10 0.10 0.24% 42.05 12 42.10 5 11.96
2022-06-09 2493 481000 309 20590950 42.50 43.20 42.50 42.75 0.65 1.54% 42.75 1 42.80 9 12.14
2022-06-10 2493 161000 110 6844100 42.50 42.75 42.20 42.65 0.10 -0.23% 42.65 1 42.70 1 12.12
2022-06-13 2493 138000 101 5833200 42.45 42.55 42.00 42.55 0.10 -0.23% 42.55 1 42.60 4 12.09
2022-06-14 2493 207000 173 8677550 42.25 42.50 41.60 42.05 0.50 -1.18% 42.00 11 42.20 2 11.95
2022-06-15 2493 127000 103 5410900 42.70 42.95 42.10 42.75 0.70 1.66% 42.65 1 42.75 3 12.14
2022-06-16 2493 106000 84 4508350 42.80 42.80 42.25 42.60 0.15 -0.35% 42.40 2 42.60 9 12.10
2022-06-17 2493 177000 105 7430150 42.60 42.60 41.65 42.15 0.45 -1.06% 42.00 7 42.15 1 11.97
2022-06-20 2493 262047 274 10786372 42.10 42.10 40.50 40.70 1.45 -3.44% 40.70 4 40.75 1 11.56
2022-06-21 2493 99000 80 4068900 40.70 41.70 40.70 41.70 1.00 2.46% 41.60 10 41.75 1 11.85
2022-06-22 2493 108000 68 4458850 41.75 42.00 40.95 41.10 0.60 -1.44% 41.05 1 41.10 1 11.68
2022-06-23 2493 62106 60 2564288 41.10 41.55 41.10 41.35 0.25 0.61% 41.30 1 41.35 1 11.75
2022-06-24 2493 189000 131 7942950 41.35 42.30 41.35 42.15 0.80 1.93% 42.10 2 42.15 13 11.97
2022-06-27 2493 152000 113 6443550 42.15 42.75 42.00 42.10 0.05 -0.12% 42.05 5 42.15 3 11.96
2022-06-28 2493 89000 56 3724950 42.10 42.30 41.70 42.00 0.10 -0.24% 41.85 2 42.00 5 11.93
2022-06-29 2493 87000 67 3620700 41.80 41.95 41.45 41.95 0.05 -0.12% 41.65 2 41.95 3 11.92
2022-06-30 2493 161000 126 6628550 41.95 41.95 41.00 41.15 0.80 -1.91% 41.10 2 41.15 9 11.69
2022-07-01 2493 303369 264 12170537 41.15 41.15 39.80 39.85 1.30 -3.16% 39.85 4 39.90 1 11.32
2022-07-04 2493 200000 140 7932300 39.85 40.00 39.50 39.75 0.10 -0.25% 39.55 6 40.00 13 11.29
2022-07-05 2493 134000 96 5388000 40.75 40.75 39.80 40.65 0.90 2.26% 40.40 2 40.65 5 11.55
2022-07-06 2493 190328 166 7604626 40.30 40.50 39.75 40.45 0.20 -0.49% 40.00 2 40.45 1 11.49
2022-07-07 2493 159000 125 6380100 40.45 40.45 39.90 40.30 0.15 -0.37% 40.20 2 40.30 1 11.45
2022-07-08 2493 2858000 1460 125935450 43.00 44.30 42.00 44.30 4.00 9.93% 44.30 24 0.00 0 12.59
2022-07-11 2493 2835000 1614 124488200 44.95 45.50 42.50 43.50 0.80 -1.81% 43.45 2 43.50 6 12.36
2022-07-12 2493 897000 521 36054450 40.75 40.80 39.75 39.95 0.00 -8.16% 39.95 2 40.00 1 11.35
2022-07-13 2493 349000 264 14075750 40.90 40.95 39.90 40.50 0.55 1.38% 40.40 6 40.55 2 11.51
2022-07-14 2493 336000 223 13523550 40.05 40.70 40.00 40.45 0.05 -0.12% 40.35 4 40.45 3 11.49
2022-07-15 2493 383000 235 15320450 40.25 40.30 39.85 40.30 0.15 -0.37% 40.10 1 40.30 8 11.45
2022-07-18 2493 165000 127 6639950 40.40 40.45 40.00 40.40 0.10 0.25% 40.40 1 40.45 5 11.48
2022-07-19 2493 805000 530 33766050 40.40 42.60 40.40 42.20 1.80 4.46% 42.10 1 42.20 5 11.99
2022-07-20 2493 617000 380 26129350 43.00 43.05 41.50 42.00 0.20 -0.47% 41.85 5 42.00 3 11.93
2022-07-21 2493 181000 139 7601400 42.00 42.35 41.75 42.20 0.20 0.48% 42.10 2 42.20 1 11.99
2022-07-22 2493 680155 522 29472986 42.50 44.10 42.40 43.20 1.00 2.37% 43.20 15 43.30 1 12.27
2022-07-25 2493 287000 161 12449800 43.55 43.65 43.00 43.40 0.20 0.46% 43.40 18 43.50 9 12.33
2022-07-26 2493 187000 129 8050500 43.30 43.30 42.90 43.10 0.30 -0.69% 42.85 6 43.10 7 12.24
2022-07-27 2493 312000 171 13525500 43.25 43.70 43.00 43.50 0.40 0.93% 43.40 2 43.50 16 12.36
2022-07-28 2493 294000 173 12760900 44.05 44.05 42.90 43.15 0.35 -0.8% 43.10 28 43.30 4 12.26
2022-07-29 2493 339000 225 14488000 42.90 43.05 42.40 42.90 0.25 -0.58% 42.85 17 42.90 13 12.19
2022-08-01 2493 270000 142 11696050 42.90 43.70 42.90 43.25 0.35 0.82% 43.10 6 43.25 3 12.29
2022-08-02 2493 233000 165 9988100 43.35 43.35 42.70 42.95 0.30 -0.69% 42.95 6 43.00 4 12.20
2022-08-03 2493 143000 108 6100600 42.95 42.95 42.55 42.75 0.20 -0.47% 42.70 3 42.75 4 12.14
2022-08-04 2493 176000 123 7482350 42.95 42.95 42.05 42.80 0.05 0.12% 42.75 1 42.80 1 12.16
2022-08-05 2493 143472 121 6171150 43.50 43.50 42.90 43.05 0.25 0.58% 43.00 2 43.05 6 12.23
2022-08-08 2493 238000 152 10122250 43.25 43.25 42.30 42.95 0.10 -0.23% 42.90 6 42.95 2 12.20
2022-08-09 2493 242000 153 10342550 42.95 43.05 42.60 43.05 0.10 0.23% 42.90 10 43.10 2 12.23
2022-08-10 2493 419679 358 17598097 42.00 42.15 41.10 42.15 0.90 -2.09% 42.10 2 42.15 1 10.64
2022-08-11 2493 267000 203 11198700 41.95 42.20 41.75 42.10 0.05 -0.12% 42.05 2 42.10 6 10.63
2022-08-12 2493 426000 318 17942750 42.25 42.45 41.85 42.35 0.25 0.59% 42.25 1 42.35 2 10.69
2022-08-15 2493 225000 161 9633250 42.55 43.20 42.55 42.65 0.30 0.71% 42.60 2 42.65 1 10.77
2022-08-16 2493 198000 140 8420600 42.20 42.90 42.10 42.75 0.10 0.23% 42.70 11 42.80 13 10.80
2022-08-17 2493 102000 67 4360800 42.80 42.95 42.55 42.60 0.15 -0.35% 42.55 2 42.60 1 10.76
2022-08-18 2493 79000 61 3343100 42.60 42.60 42.15 42.35 0.25 -0.59% 42.30 8 42.40 7 10.69
2022-08-19 2493 237000 163 9974200 42.40 42.45 41.95 42.15 0.20 -0.47% 42.05 5 42.15 1 10.64
2022-08-22 2493 117178 117 4921235 42.00 42.20 41.70 42.05 0.10 -0.24% 42.05 6 42.10 25 10.62
2022-08-23 2493 54000 49 2268550 41.85 42.10 41.85 41.95 0.10 -0.24% 41.95 2 42.05 2 10.59
2022-08-24 2493 77000 59 3237100 41.95 42.40 41.95 41.95 0.00 0% 41.95 1 42.20 6 10.59
2022-08-25 2493 112000 85 4713250 41.90 42.20 41.90 42.15 0.20 0.48% 42.10 8 42.20 6 10.64
2022-08-26 2493 137000 85 5782000 42.25 42.30 42.15 42.30 0.15 0.36% 42.30 1 42.35 6 10.68
2022-08-29 2493 170000 133 7102150 41.65 41.90 41.65 41.85 0.45 -1.06% 41.85 1 41.90 2 10.57
2022-08-30 2493 92000 68 3865700 41.60 42.30 41.60 42.30 0.45 1.08% 42.30 1 42.35 4 10.68
2022-08-31 2493 163000 73 6863500 42.30 42.30 41.95 42.15 0.15 -0.35% 42.15 11 42.20 1 10.64
2022-09-01 2493 242869 227 10159103 42.00 42.00 41.70 41.75 0.40 -0.95% 41.75 7 41.80 1 10.54
2022-09-02 2493 98000 78 4086650 41.90 41.90 41.60 41.80 0.05 0.12% 41.80 2 41.95 5 10.56
2022-09-05 2493 148000 114 6170900 41.80 41.90 41.55 41.80 0.00 0% 41.60 2 41.80 2 10.56
2022-09-06 2493 180000 146 7470250 41.60 41.65 41.35 41.45 0.35 -0.84% 41.40 3 41.55 7 10.47
2022-09-07 2493 203000 150 8348100 41.20 41.30 41.00 41.05 0.40 -0.97% 41.05 2 41.15 2 10.37
2022-09-08 2493 66000 52 2726550 41.10 41.50 41.10 41.25 0.20 0.49% 41.25 5 41.40 3 10.42
2022-09-12 2493 141000 102 5887750 41.30 42.05 41.30 41.65 0.40 0.97% 41.65 1 41.85 1 10.52
2022-09-13 2493 63000 48 2637850 41.80 42.00 41.80 41.85 0.20 0.48% 41.85 3 41.90 12 10.57
2022-09-14 2493 60000 56 2497900 41.15 41.80 41.15 41.75 0.10 -0.24% 41.75 9 41.80 1 10.54
2022-09-15 2493 225000 119 9460850 41.75 42.15 41.75 42.00 0.25 0.6% 41.95 4 42.00 10 10.61
2022-09-16 2493 126000 94 5251500 41.65 41.90 41.50 41.90 0.10 -0.24% 41.90 5 41.95 2 10.58
2022-09-19 2493 171658 191 7107006 41.95 41.95 41.20 41.30 0.60 -1.43% 41.25 3 41.30 1 10.43
2022-09-20 2493 107000 51 4424200 41.50 41.50 41.30 41.35 0.05 0.12% 41.30 20 41.35 8 10.44
2022-09-21 2493 88000 67 3621950 41.35 41.35 41.05 41.05 0.30 -0.73% 41.05 12 41.20 3 10.37
2022-09-22 2493 60000 56 2452400 40.80 41.20 40.60 41.20 0.15 0.37% 41.10 8 41.25 1 10.40
2022-09-23 2493 122000 85 4993450 41.45 41.45 40.70 40.90 0.30 -0.73% 40.90 1 40.95 5 10.33
2022-09-26 2493 324000 219 12997000 40.50 40.50 39.95 40.10 0.80 -1.96% 40.05 12 40.10 2 10.13
2022-09-27 2493 74000 58 2980500 40.00 40.70 40.00 40.70 0.60 1.5% 40.55 5 40.70 1 10.28
2022-09-28 2493 220000 152 8820850 40.90 41.05 39.85 40.15 0.55 -1.35% 40.00 4 40.15 1 10.14
2022-09-29 2493 77000 63 3095700 40.10 40.40 40.10 40.10 0.05 -0.12% 40.10 8 40.25 3 10.13
2022-09-30 2493 155000 101 6201900 40.00 40.25 39.80 40.20 0.10 0.25% 40.20 2 40.25 6 10.15
2022-10-03 2493 72000 54 2887050 40.10 40.30 40.00 40.10 0.10 -0.25% 40.10 3 40.20 5 10.13
2022-10-04 2493 67251 59 2711190 40.30 40.45 40.15 40.45 0.35 0.87% 40.35 2 40.50 5 10.21
2022-10-05 2493 88000 69 3573000 40.50 40.80 40.50 40.80 0.35 0.87% 40.65 2 40.80 4 10.30
2022-10-06 2493 78000 62 3179250 40.65 41.00 40.60 41.00 0.20 0.49% 40.70 2 41.00 3 10.35
2022-10-07 2493 86000 75 3509600 40.85 41.00 40.65 40.95 0.05 -0.12% 40.80 2 41.00 2 10.34
2022-10-11 2493 300000 194 12001350 40.20 40.30 39.90 39.95 1.00 -2.44% 39.95 1 40.00 1 10.09
2022-10-12 2493 137000 87 5467400 39.85 40.25 39.60 40.25 0.30 0.75% 39.95 2 40.25 3 10.16
2022-10-13 2493 316000 178 12556850 40.00 40.00 39.50 39.90 0.35 -0.87% 39.65 1 39.90 7 10.08
2022-10-14 2493 112000 82 4498150 39.90 40.35 39.90 40.15 0.25 0.63% 40.15 3 40.20 11 10.14
2022-10-17 2493 97000 68 3859650 39.85 40.00 39.65 40.00 0.15 -0.37% 39.95 3 40.00 1 10.10
2022-10-18 2493 97000 66 3886350 39.90 40.30 39.90 40.25 0.25 0.63% 40.10 5 40.25 7 10.16
2022-10-19 2493 69000 49 2767150 39.95 40.25 39.95 40.25 0.00 0% 40.05 2 40.25 1 10.16
2022-10-20 2493 140000 100 5556200 39.90 39.90 39.60 39.80 0.45 -1.12% 39.80 2 39.90 1 10.05
2022-10-21 2493 70000 52 2781850 39.80 40.00 39.60 40.00 0.20 0.5% 40.00 1 40.10 1 10.10
2022-10-24 2493 58000 40 2327100 40.00 40.20 40.00 40.10 0.10 0.25% 40.10 9 40.15 5 10.13
2022-10-25 2493 55000 48 2199550 39.90 40.20 39.80 40.05 0.05 -0.12% 39.95 6 40.05 4 10.11
2022-10-26 2493 64000 46 2564000 39.90 40.40 39.75 40.15 0.10 0.25% 40.00 2 40.35 17 10.14
2022-10-27 2493 93000 51 3738600 40.00 40.35 40.00 40.30 0.15 0.37% 40.30 11 40.35 2 10.18
2022-10-28 2493 63302 82 2555169 40.30 40.45 40.30 40.35 0.05 0.12% 40.30 4 40.40 3 10.19
2022-10-31 2493 48000 41 1943800 40.45 40.55 40.40 40.55 0.20 0.5% 40.50 9 40.55 3 10.24
2022-11-01 2493 105000 70 4285700 40.55 41.00 40.55 41.00 0.45 1.11% 40.90 11 41.00 6 10.35
2022-11-02 2493 45000 38 1852750 41.00 41.30 41.00 41.30 0.30 0.73% 41.20 2 41.30 15 10.43
2022-11-03 2493 61000 41 2519550 41.00 41.50 41.00 41.50 0.20 0.48% 41.50 10 41.60 3 10.48
2022-11-04 2493 66000 53 2738400 41.00 41.80 41.00 41.80 0.30 0.72% 41.60 6 41.95 8 10.56
2022-11-07 2493 188000 78 7832300 41.85 41.90 41.35 41.55 0.25 -0.6% 41.55 1 41.60 6 10.49
2022-11-08 2493 51000 43 2114700 41.55 41.60 41.25 41.60 0.05 0.12% 41.60 2 41.65 8 10.51
2022-11-09 2493 136000 95 5698750 41.65 42.15 41.65 41.90 0.30 0.72% 41.85 7 41.90 2 10.58
2022-11-10 2493 69224 62 2904009 41.70 42.10 41.70 42.10 0.20 0.48% 42.10 6 42.15 7 10.63
2022-11-11 2493 205000 128 8710400 43.00 43.05 42.20 42.25 0.15 0.36% 42.20 4 42.25 2 8.75
2022-11-14 2493 119000 67 5030250 42.30 42.40 42.05 42.25 0.00 0% 42.20 2 42.25 5 8.75
2022-11-15 2493 73000 57 3074700 42.25 42.25 41.90 42.20 0.05 -0.12% 42.20 3 42.25 2 8.74
2022-11-16 2493 155000 120 6520050 42.20 42.25 41.95 42.10 0.10 -0.24% 42.05 2 42.10 5 8.72
2022-11-17 2493 171000 98 7182800 41.95 42.20 41.90 42.10 0.00 0% 42.10 3 42.15 9 8.72
2022-11-18 2493 80000 47 3361350 42.00 42.15 41.90 41.95 0.15 -0.36% 41.95 2 42.00 6 8.69
2022-11-21 2493 67000 44 2827350 41.95 42.30 41.95 42.05 0.10 0.24% 42.05 3 42.10 7 8.71
2022-11-22 2493 46000 40 1931950 41.95 42.05 41.90 42.05 0.00 0% 42.05 2 42.10 3 8.71
2022-11-23 2493 48000 38 2020700 41.90 42.25 41.90 42.05 0.00 0% 42.05 6 42.10 18 8.71
2022-11-24 2493 71000 52 2995600 42.20 42.30 42.10 42.25 0.20 0.48% 42.20 4 42.25 3 8.75
2022-11-25 2493 164000 78 6927300 42.25 42.25 42.15 42.25 0.00 0% 42.20 17 42.30 12 8.75
2022-11-28 2493 50000 31 2109600 42.10 42.35 42.05 42.30 0.05 0.12% 42.20 1 42.30 8 8.76
2022-11-29 2493 90000 52 3809700 42.45 42.45 42.20 42.30 0.00 0% 42.25 23 42.30 5 8.76
2022-11-30 2493 90000 60 3814500 42.30 42.45 42.30 42.40 0.10 0.24% 42.35 1 42.40 1 8.78
2022-12-01 2493 169000 99 7178900 42.45 42.55 42.40 42.55 0.15 0.35% 42.50 12 42.55 1 8.81
2022-12-02 2493 116000 79 4935850 42.55 42.65 42.50 42.55 0.00 0% 42.55 5 42.60 5 8.81
2022-12-05 2493 180000 108 7713550 42.55 42.95 42.55 42.95 0.40 0.94% 42.90 2 42.95 5 8.89
2022-12-06 2493 101000 94 4330650 43.00 43.00 42.80 42.90 0.05 -0.12% 42.90 13 43.00 18 8.88
2022-12-07 2493 139000 87 5967450 42.80 43.20 42.70 42.90 0.00 0% 42.90 2 42.95 14 8.88
2022-12-08 2493 100000 73 4296100 42.85 43.10 42.80 43.10 0.20 0.47% 43.10 34 43.15 7 8.92
2022-12-09 2493 228000 156 9922950 43.50 43.75 43.40 43.55 0.45 1.04% 43.45 2 43.60 16 9.02
2022-12-12 2493 212000 110 9109450 42.95 43.50 42.65 43.40 0.15 -0.34% 43.35 2 43.40 4 8.99
2022-12-13 2493 63003 47 1647634 26.20 26.20 26.05 26.10 0.10 -39.86% 26.10 9 26.15 3 11.20
2022-12-14 2493 128000 87 5582200 43.40 43.75 43.20 43.60 0.20 67.05% 43.60 1 43.65 2 9.03
2022-12-15 2493 62000 42 2707350 43.55 43.75 43.50 43.65 0.05 0.11% 43.65 1 43.70 17 9.04
2022-12-16 2493 105000 75 4558650 43.55 43.55 43.30 43.40 0.25 -0.57% 43.40 5 43.45 3 8.99
2022-12-18 2493 82748 80 3141517 37.85 38.05 37.85 37.95 0.10 -12.56% 37.90 21 38.00 5 14.27
2022-12-19 2493 75000 42 3250950 43.40 43.45 43.20 43.35 0.05 14.23% 43.30 23 43.40 12 8.98
2022-12-20 2493 131000 81 5663750 43.30 43.40 43.05 43.15 0.20 -0.46% 43.10 4 43.15 4 8.93
2022-12-21 2493 107000 58 4603050 43.15 43.25 42.85 43.15 0.00 0% 43.15 4 43.20 20 8.93
2022-12-22 2493 57000 34 2458200 43.05 43.15 43.05 43.15 0.00 0% 43.15 2 43.20 11 8.93
2022-12-23 2493 50000 36 2145300 42.95 43.15 42.80 43.15 0.00 0% 42.95 2 43.20 1 8.93
2022-12-26 2493 70000 48 3028550 43.15 43.45 43.15 43.25 0.10 0.23% 43.25 1 43.40 11 8.95
2022-12-27 2493 30000 23 1297750 43.30 43.35 43.00 43.30 0.05 0.12% 43.25 1 43.35 1 8.96
2022-12-28 2493 51000 46 2207350 43.30 43.45 43.10 43.20 0.10 -0.23% 43.15 1 43.30 6 8.94
2022-12-29 2493 63000 49 2723400 43.10 43.40 43.00 43.40 0.20 0.46% 43.35 1 43.40 9 8.99
2022-12-30 2493 72000 53 3112600 43.50 43.50 43.00 43.25 0.15 -0.35% 43.25 2 43.30 2 8.95